Interm Govt Bond Vanguard (NQ: VGIT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	64.27	64.35	64.18	64.18	1,165,978	-0.06(-0.10%)
Apr 29, 2020	64.27	64.31	64.18	64.24	661,955	-0.01(-0.01%)
Apr 28, 2020	64.17	64.30	64.17	64.25	2,129,568	+0.15(+0.23%)
Apr 27, 2020	64.20	64.24	64.09	64.10	5,359,000	-0.16(-0.26%)
Apr 24, 2020	64.20	64.28	64.20	64.27	770,509	+0.00(+0.00%)
Apr 23, 2020	64.22	64.27	64.17	64.27	543,109	+0.02(+0.03%)
Apr 22, 2020	64.27	64.31	64.18	64.25	576,233	-0.11(-0.17%)
Apr 21, 2020	64.42	64.45	64.30	64.36	1,333,902	+0.08(+0.13%)
Apr 20, 2020	64.26	64.29	64.20	64.28	994,218	+0.07(+0.11%)
Apr 17, 2020	64.27	64.38	64.18	64.20	754,926	-0.09(-0.14%)
Apr 16, 2020	64.32	64.37	64.26	64.30	2,182,844	+0.03(+0.04%)
Apr 15, 2020	64.17	64.32	64.17	64.27	1,095,154	+0.27(+0.43%)
Apr 14, 2020	63.97	64.03	63.93	63.99	2,856,036	+0.09(+0.14%)
Apr 13, 2020	63.96	64.00	63.89	63.90	1,244,384	-0.06(-0.10%)
Apr 09, 2020	63.85	64.04	63.82	63.97	806,615	+0.11(+0.17%)
Apr 08, 2020	63.80	63.92	63.78	63.86	850,961	+0.02(+0.03%)
Apr 07, 2020	63.79	63.88	63.67	63.84	1,590,052	-0.17(-0.27%)
Apr 06, 2020	64.04	64.11	63.97	64.01	1,377,411	-0.19(-0.30%)
Apr 03, 2020	64.21	64.33	64.16	64.20	1,646,702	+0.02(+0.03%)
Apr 02, 2020	64.27	64.42	64.11	64.19	1,252,963	-0.06(-0.10%)
Apr 01, 2020	64.26	64.41	64.15	64.25	4,979,107	+0.06(+0.10%)
Mar 31, 2020	64.09	64.24	64.04	64.19	1,007,971	+0.11(+0.17%)
Mar 30, 2020	64.12	64.32	64.03	64.08	1,762,205	+0.02(+0.03%)
Mar 27, 2020	63.81	64.09	63.81	64.06	1,204,733	+0.43(+0.67%)
Mar 26, 2020	63.60	63.82	63.60	63.63	1,040,508	+0.05(+0.09%)
Mar 25, 2020	63.48	63.64	63.46	63.58	1,227,599	+0.07(+0.11%)
Mar 24, 2020	63.53	63.70	63.37	63.51	2,073,886	-0.45(-0.70%)
Mar 23, 2020	63.62	64.17	63.55	63.95	2,219,184	+0.53(+0.83%)
Mar 20, 2020	62.88	63.44	62.82	63.42	2,527,291	+0.88(+1.41%)
Mar 19, 2020	62.55	62.98	62.45	62.54	1,086,782	+0.19(+0.31%)
Mar 18, 2020	62.62	62.87	62.10	62.35	1,985,217	-0.35(-0.57%)
Mar 17, 2020	63.43	63.62	62.70	62.71	1,559,959	-1.03(-1.61%)
Mar 16, 2020	63.61	63.87	63.14	63.73	4,593,431	+0.84(+1.33%)
Mar 13, 2020	62.78	63.13	62.71	62.90	3,469,667	-0.15(-0.23%)
Mar 12, 2020	63.54	63.82	62.88	63.04	1,470,779	+0.01(+0.01%)
Mar 11, 2020	63.48	63.54	62.79	63.03	1,145,425	-0.20(-0.32%)
Mar 10, 2020	63.60	63.83	63.21	63.23	1,477,401	-0.59(-0.93%)
Mar 09, 2020	64.33	64.44	63.77	63.82	1,396,900	+0.37(+0.59%)
Mar 06, 2020	63.68	63.77	63.35	63.45	1,736,152	+0.35(+0.56%)
Mar 05, 2020	63.12	63.19	63.06	63.10	872,649	+0.30(+0.48%)
Mar 04, 2020	62.94	63.07	62.79	62.80	1,316,668	-0.10(-0.16%)
Mar 03, 2020	62.38	63.21	62.36	62.90	1,042,282	+0.61(+0.98%)
Mar 02, 2020	62.53	62.67	62.27	62.29	2,386,136	-0.07(-0.11%)
Feb 28, 2020	62.23	62.44	62.17	62.35	1,772,241	+0.49(+0.79%)
Feb 27, 2020	61.91	61.98	61.69	61.86	679,063	+0.23(+0.37%)
Feb 26, 2020	61.54	61.76	61.51	61.63	842,343	+0.00(+0.00%)
Feb 25, 2020	61.50	61.73	61.49	61.63	812,646	+0.15(+0.24%)
Feb 24, 2020	61.52	61.56	61.45	61.49	963,985	+0.32(+0.52%)
Feb 21, 2020	61.09	61.26	61.08	61.17	404,668	+0.15(+0.25%)
Feb 20, 2020	60.94	61.06	60.94	61.02	317,921	+0.12(+0.19%)
Feb 19, 2020	60.85	60.90	60.83	60.90	256,808	-0.02(-0.03%)
Feb 18, 2020	60.92	60.98	60.87	60.92	365,751	+0.09(+0.15%)
Feb 14, 2020	60.84	60.87	60.82	60.83	221,709	+0.06(+0.10%)
Feb 13, 2020	60.74	60.82	60.73	60.76	276,965	+0.04(+0.06%)
Feb 12, 2020	60.74	60.75	60.69	60.73	244,636	-0.10(-0.16%)
Feb 11, 2020	60.85	60.87	60.80	60.83	237,869	-0.10(-0.16%)
Feb 10, 2020	60.91	60.96	60.87	60.93	260,756	+0.09(+0.15%)
Feb 07, 2020	60.79	60.86	60.76	60.84	225,011	+0.20(+0.33%)
Feb 06, 2020	60.61	60.68	60.59	60.64	519,420	+0.00(+0.00%)
Feb 05, 2020	60.64	60.69	60.62	60.64	448,066	-0.16(-0.27%)
Feb 04, 2020	60.83	60.84	60.72	60.80	465,508	-0.22(-0.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.